Mah Sing Group Bhd Recent Share Price (KLSE:8583)

13 Followers KLSE:8583 - Mah Sing Group Bhd Mah Sing Group Bhd
Sector: Real Estate, Industry: Real Estate Development

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Mar 2004	MYR	0.2909	0.2909	0.2871	0.2909	0.2909	-0.001 (-0.44%)	972,546
12 Mar 2004	MYR	0.2897	0.2922	0.2833	0.2922	0.2922	+0.003 (+0.86%)	1,675,507
11 Mar 2004	MYR	0.2909	0.3126	0.2884	0.2897	0.2897	0.0 (0.0%)	52,099,031
10 Mar 2004	MYR	0.2935	0.2935	0.2846	0.2897	0.2897	0.0 (0.0%)	1,390,247
9 Mar 2004	MYR	0.2935	0.2935	0.282	0.2897	0.2897	+0.001 (+0.45%)	1,332,255
8 Mar 2004	MYR	0.2807	0.2935	0.2795	0.2884	0.2884	+0.009 (+3.18%)	2,517,179
5 Mar 2004	MYR	0.2858	0.2935	0.2782	0.2795	0.2795	-0.006 (-2.20%)	1,550,902
4 Mar 2004	MYR	0.268	0.2858	0.2629	0.2858	0.2858	+0.023 (+8.71%)	2,847,108
3 Mar 2004	MYR	0.2897	0.2909	0.2603	0.2629	0.2629	-0.028 (-9.63%)	3,148,041
2 Mar 2004	MYR	0.2999	0.305	0.2833	0.2909	0.2909	-0.011 (-3.80%)	3,438,003
1 Mar 2004	MYR	0.3152	0.3203	0.296	0.3024	0.3024	-0.011 (-3.66%)	5,361,937
27 Feb 2004	MYR	0.3139	0.3177	0.3075	0.3139	0.3139	+0.001 (+0.42%)	4,135,478
26 Feb 2004	MYR	0.2999	0.3152	0.2909	0.3126	0.3126	+0.013 (+4.23%)	8,955,108
25 Feb 2004	MYR	0.2603	0.2999	0.2539	0.2999	0.2999	+0.037 (+14.07%)	8,658,094
24 Feb 2004	MYR	0.2463	0.268	0.2463	0.2629	0.2629	+0.018 (+7.31%)	5,695,000
23 Feb 2004	MYR	0.245	0.245	0.245	0.245	0.245	0.0 (0.0%)	0
20 Feb 2004	MYR	0.2399	0.2463	0.2399	0.245	0.245	+0.005 (+2.13%)	2,671,564
19 Feb 2004	MYR	0.2297	0.2501	0.2259	0.2399	0.2399	+0.011 (+5.04%)	5,885,435
18 Feb 2004	MYR	0.2246	0.2284	0.2208	0.2284	0.2284	+0.004 (+1.69%)	2,374,549
17 Feb 2004	MYR	0.2297	0.231	0.2195	0.2246	0.2246	-0.003 (-1.10%)	4,986,554
16 Feb 2004	MYR	0.2093	0.231	0.2093	0.2271	0.2271	+0.02 (+9.87%)	6,481,031
13 Feb 2004	MYR	0.1991	0.2067	0.1927	0.2067	0.2067	+0.008 (+3.82%)	1,088,531
12 Feb 2004	MYR	0.1978	0.1991	0.1927	0.1991	0.1991	+0.006 (+3.32%)	930,227
11 Feb 2004	MYR	0.1914	0.1952	0.1914	0.1927	0.1927	+0.001 (+0.68%)	957,656
10 Feb 2004	MYR	0.1901	0.1978	0.1901	0.1914	0.1914	0.0 (0.0%)	215,511
9 Feb 2004	MYR	0.194	0.1952	0.185	0.1914	0.1914	-0.005 (-2.60%)	415,350
6 Feb 2004	MYR	0.1978	0.1978	0.194	0.1965	0.1965	-0.001 (-0.66%)	132,441
5 Feb 2004	MYR	0.2016	0.2016	0.1978	0.1978	0.1978	-0.003 (-1.25%)	676,315
4 Feb 2004	MYR	0.2016	0.2029	0.2003	0.2003	0.2003	0.0 (0.0%)	713,932
3 Feb 2004	MYR	0.2003	0.2003	0.2003	0.2003	0.2003	0.0 (0.0%)	0